6448.T
Brother Industries, Ltd.
09:30:00
3777 ¥
0.0000 (%0.00)
Önceki Kapanış: 3819
Düşük₺3744
Yüksek₺3822
6448.T: Brother Industries, Ltd. Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.741,1434
KAPANIŞ 1.740,6107
En Düşük
DÜŞÜK 1.205
En Yüksek
YÜKSEK 2.331
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.417 | 1.436 | 1.409 | 1.424 |
| 07.01.2014 | 1.405 | 1.416 | 1.383 | 1.392 |
| 08.01.2014 | 1.398 | 1.438 | 1.394 | 1.438 |
| 09.01.2014 | 1.425 | 1.438 | 1.408 | 1.431 |
| 10.01.2014 | 1.414 | 1.419 | 1.397 | 1.404 |
| 14.01.2014 | 1.390 | 1.408 | 1.360 | 1.388 |
| 15.01.2014 | 1.415 | 1.478 | 1.413 | 1.475 |
| 16.01.2014 | 1.475 | 1.496 | 1.459 | 1.460 |
| 17.01.2014 | 1.460 | 1.489 | 1.449 | 1.453 |
| 20.01.2014 | 1.454 | 1.454 | 1.420 | 1.428 |
| 21.01.2014 | 1.435 | 1.492 | 1.426 | 1.426 |
| 22.01.2014 | 1.406 | 1.432 | 1.386 | 1.411 |
| 23.01.2014 | 1.449 | 1.483 | 1.424 | 1.427 |
| 24.01.2014 | 1.398 | 1.405 | 1.372 | 1.394 |
| 27.01.2014 | 1.341 | 1.367 | 1.335 | 1.341 |
| 28.01.2014 | 1.327 | 1.341 | 1.315 | 1.315 |
| 29.01.2014 | 1.340 | 1.362 | 1.327 | 1.362 |
| 30.01.2014 | 1.319 | 1.339 | 1.305 | 1.321 |
| 31.01.2014 | 1.340 | 1.346 | 1.296 | 1.311 |
| 03.02.2014 | 1.320 | 1.333 | 1.309 | 1.325 |
| 04.02.2014 | 1.270 | 1.274 | 1.232 | 1.240 |
| 05.02.2014 | 1.228 | 1.285 | 1.205 | 1.271 |
| 06.02.2014 | 1.271 | 1.305 | 1.261 | 1.291 |
| 07.02.2014 | 1.321 | 1.347 | 1.302 | 1.343 |
| 10.02.2014 | 1.369 | 1.387 | 1.351 | 1.368 |
| 12.02.2014 | 1.395 | 1.406 | 1.379 | 1.387 |
| 13.02.2014 | 1.383 | 1.393 | 1.368 | 1.376 |
| 14.02.2014 | 1.372 | 1.405 | 1.345 | 1.361 |
| 17.02.2014 | 1.355 | 1.375 | 1.340 | 1.369 |
| 18.02.2014 | 1.384 | 1.435 | 1.372 | 1.431 |
| 19.02.2014 | 1.423 | 1.429 | 1.404 | 1.413 |
| 20.02.2014 | 1.400 | 1.401 | 1.363 | 1.374 |
| 21.02.2014 | 1.385 | 1.421 | 1.383 | 1.415 |
| 24.02.2014 | 1.426 | 1.462 | 1.411 | 1.432 |
| 25.02.2014 | 1.452 | 1.468 | 1.434 | 1.440 |
| 26.02.2014 | 1.418 | 1.447 | 1.414 | 1.420 |
| 27.02.2014 | 1.419 | 1.453 | 1.412 | 1.433 |
| 28.02.2014 | 1.444 | 1.459 | 1.435 | 1.452 |
| 03.03.2014 | 1.431 | 1.433 | 1.396 | 1.429 |
| 04.03.2014 | 1.402 | 1.429 | 1.390 | 1.423 |
| 05.03.2014 | 1.449 | 1.449 | 1.420 | 1.428 |
| 06.03.2014 | 1.429 | 1.457 | 1.416 | 1.450 |
| 07.03.2014 | 1.463 | 1.481 | 1.453 | 1.464 |
| 10.03.2014 | 1.446 | 1.456 | 1.434 | 1.441 |
| 11.03.2014 | 1.441 | 1.447 | 1.423 | 1.430 |
| 12.03.2014 | 1.404 | 1.411 | 1.391 | 1.396 |
| 13.03.2014 | 1.387 | 1.418 | 1.382 | 1.413 |
| 14.03.2014 | 1.379 | 1.388 | 1.329 | 1.339 |
| 17.03.2014 | 1.320 | 1.335 | 1.314 | 1.329 |
| 18.03.2014 | 1.358 | 1.365 | 1.342 | 1.343 |
| 19.03.2014 | 1.359 | 1.363 | 1.334 | 1.342 |
| 20.03.2014 | 1.349 | 1.349 | 1.311 | 1.311 |
| 24.03.2014 | 1.306 | 1.354 | 1.303 | 1.331 |
| 25.03.2014 | 1.336 | 1.383 | 1.335 | 1.350 |
| 26.03.2014 | 1.360 | 1.374 | 1.351 | 1.371 |
| 27.03.2014 | 1.359 | 1.393 | 1.342 | 1.388 |
| 28.03.2014 | 1.377 | 1.387 | 1.350 | 1.386 |
| 31.03.2014 | 1.409 | 1.446 | 1.399 | 1.443 |
| 01.04.2014 | 1.450 | 1.477 | 1.440 | 1.468 |
| 02.04.2014 | 1.480 | 1.545 | 1.480 | 1.482 |
| 03.04.2014 | 1.477 | 1.494 | 1.464 | 1.473 |
| 04.04.2014 | 1.462 | 1.488 | 1.458 | 1.467 |
| 07.04.2014 | 1.452 | 1.465 | 1.438 | 1.448 |
| 08.04.2014 | 1.426 | 1.447 | 1.402 | 1.405 |
| 09.04.2014 | 1.382 | 1.392 | 1.361 | 1.388 |
| 10.04.2014 | 1.417 | 1.429 | 1.383 | 1.394 |
| 11.04.2014 | 1.370 | 1.442 | 1.357 | 1.417 |
| 14.04.2014 | 1.389 | 1.407 | 1.370 | 1.390 |
| 15.04.2014 | 1.404 | 1.407 | 1.380 | 1.385 |
| 16.04.2014 | 1.405 | 1.452 | 1.398 | 1.452 |
| 17.04.2014 | 1.440 | 1.464 | 1.426 | 1.428 |
| 18.04.2014 | 1.436 | 1.463 | 1.424 | 1.453 |
| 21.04.2014 | 1.459 | 1.477 | 1.457 | 1.466 |
| 22.04.2014 | 1.476 | 1.488 | 1.432 | 1.432 |
| 23.04.2014 | 1.441 | 1.461 | 1.439 | 1.455 |
| 24.04.2014 | 1.462 | 1.485 | 1.440 | 1.451 |
| 25.04.2014 | 1.451 | 1.471 | 1.443 | 1.455 |
| 28.04.2014 | 1.445 | 1.453 | 1.426 | 1.444 |
| 30.04.2014 | 1.447 | 1.450 | 1.423 | 1.427 |
| 01.05.2014 | 1.442 | 1.515 | 1.435 | 1.510 |
| 02.05.2014 | 1.500 | 1.510 | 1.481 | 1.495 |
| 07.05.2014 | 1.520 | 1.520 | 1.434 | 1.437 |
| 08.05.2014 | 1.445 | 1.449 | 1.409 | 1.424 |
| 09.05.2014 | 1.580 | 1.610 | 1.525 | 1.543 |
| 12.05.2014 | 1.554 | 1.560 | 1.521 | 1.528 |
| 13.05.2014 | 1.552 | 1.589 | 1.548 | 1.553 |
| 14.05.2014 | 1.545 | 1.548 | 1.521 | 1.548 |
| 15.05.2014 | 1.515 | 1.539 | 1.500 | 1.536 |
| 16.05.2014 | 1.509 | 1.522 | 1.491 | 1.519 |
| 19.05.2014 | 1.535 | 1.554 | 1.490 | 1.496 |
| 20.05.2014 | 1.511 | 1.525 | 1.487 | 1.494 |
| 21.05.2014 | 1.477 | 1.494 | 1.465 | 1.493 |
| 22.05.2014 | 1.506 | 1.523 | 1.490 | 1.516 |
| 23.05.2014 | 1.529 | 1.562 | 1.528 | 1.555 |
| 26.05.2014 | 1.588 | 1.592 | 1.551 | 1.567 |
| 27.05.2014 | 1.581 | 1.598 | 1.573 | 1.580 |
| 28.05.2014 | 1.598 | 1.630 | 1.588 | 1.613 |
| 29.05.2014 | 1.612 | 1.615 | 1.585 | 1.604 |
| 30.05.2014 | 1.625 | 1.643 | 1.607 | 1.611 |
| 02.06.2014 | 1.624 | 1.656 | 1.622 | 1.651 |
| 03.06.2014 | 1.683 | 1.689 | 1.638 | 1.652 |
| 04.06.2014 | 1.654 | 1.661 | 1.627 | 1.661 |
| 05.06.2014 | 1.700 | 1.735 | 1.640 | 1.657 |
| 06.06.2014 | 1.669 | 1.675 | 1.650 | 1.666 |
| 09.06.2014 | 1.687 | 1.694 | 1.645 | 1.650 |
| 10.06.2014 | 1.656 | 1.664 | 1.637 | 1.645 |
| 11.06.2014 | 1.640 | 1.657 | 1.636 | 1.651 |
| 12.06.2014 | 1.641 | 1.661 | 1.622 | 1.652 |
| 13.06.2014 | 1.631 | 1.677 | 1.630 | 1.668 |
| 16.06.2014 | 1.676 | 1.682 | 1.653 | 1.662 |
| 17.06.2014 | 1.684 | 1.714 | 1.675 | 1.693 |
| 18.06.2014 | 1.700 | 1.753 | 1.695 | 1.737 |
| 19.06.2014 | 1.750 | 1.790 | 1.740 | 1.775 |
| 20.06.2014 | 1.770 | 1.792 | 1.751 | 1.792 |
| 23.06.2014 | 1.795 | 1.800 | 1.771 | 1.787 |
| 24.06.2014 | 1.760 | 1.789 | 1.754 | 1.778 |
| 25.06.2014 | 1.745 | 1.765 | 1.691 | 1.757 |
| 26.06.2014 | 1.757 | 1.769 | 1.729 | 1.743 |
| 27.06.2014 | 1.749 | 1.754 | 1.707 | 1.728 |
| 30.06.2014 | 1.748 | 1.756 | 1.732 | 1.755 |
| 01.07.2014 | 1.777 | 1.815 | 1.773 | 1.806 |
| 02.07.2014 | 1.823 | 1.833 | 1.802 | 1.804 |
| 03.07.2014 | 1.815 | 1.833 | 1.798 | 1.803 |
| 04.07.2014 | 1.826 | 1.830 | 1.772 | 1.790 |
| 07.07.2014 | 1.793 | 1.822 | 1.793 | 1.811 |
| 08.07.2014 | 1.806 | 1.827 | 1.794 | 1.821 |
| 09.07.2014 | 1.801 | 1.826 | 1.801 | 1.812 |
| 10.07.2014 | 1.825 | 1.830 | 1.782 | 1.782 |
| 11.07.2014 | 1.756 | 1.808 | 1.752 | 1.795 |
| 14.07.2014 | 1.800 | 1.815 | 1.790 | 1.811 |
| 15.07.2014 | 1.813 | 1.819 | 1.801 | 1.808 |
| 16.07.2014 | 1.821 | 1.857 | 1.810 | 1.849 |
| 17.07.2014 | 1.855 | 1.856 | 1.828 | 1.834 |
| 18.07.2014 | 1.804 | 1.815 | 1.785 | 1.810 |
| 22.07.2014 | 1.827 | 1.848 | 1.819 | 1.844 |
| 23.07.2014 | 1.860 | 1.864 | 1.837 | 1.851 |
| 24.07.2014 | 1.870 | 1.897 | 1.843 | 1.853 |
| 25.07.2014 | 1.860 | 1.872 | 1.843 | 1.872 |
| 28.07.2014 | 1.855 | 1.874 | 1.851 | 1.867 |
| 29.07.2014 | 1.879 | 1.879 | 1.848 | 1.861 |
| 30.07.2014 | 1.866 | 1.914 | 1.862 | 1.904 |
| 31.07.2014 | 1.913 | 1.930 | 1.871 | 1.876 |
| 01.08.2014 | 1.865 | 1.916 | 1.858 | 1.892 |
| 04.08.2014 | 1.924 | 1.979 | 1.897 | 1.976 |
| 05.08.2014 | 2.000 | 2.013 | 1.831 | 1.841 |
| 06.08.2014 | 1.803 | 1.854 | 1.788 | 1.849 |
| 07.08.2014 | 1.859 | 1.885 | 1.853 | 1.885 |
| 08.08.2014 | 1.884 | 1.904 | 1.821 | 1.857 |
| 11.08.2014 | 1.890 | 1.909 | 1.872 | 1.905 |
| 12.08.2014 | 1.902 | 1.920 | 1.897 | 1.917 |
| 13.08.2014 | 1.917 | 1.926 | 1.900 | 1.915 |
| 14.08.2014 | 1.917 | 1.928 | 1.912 | 1.923 |
| 15.08.2014 | 1.923 | 1.927 | 1.902 | 1.911 |
| 18.08.2014 | 1.912 | 1.924 | 1.899 | 1.922 |
| 19.08.2014 | 1.936 | 1.950 | 1.930 | 1.944 |
| 20.08.2014 | 1.944 | 1.964 | 1.941 | 1.957 |
| 21.08.2014 | 1.970 | 2.006 | 1.960 | 1.995 |
| 22.08.2014 | 1.995 | 2.003 | 1.969 | 1.981 |
| 25.08.2014 | 1.998 | 2.034 | 1.991 | 2.028 |
| 26.08.2014 | 2.025 | 2.043 | 2.017 | 2.018 |
| 27.08.2014 | 2.022 | 2.055 | 2.012 | 2.041 |
| 28.08.2014 | 2.024 | 2.043 | 2.011 | 2.017 |
| 29.08.2014 | 2.008 | 2.035 | 2.003 | 2.017 |
| 01.09.2014 | 2.014 | 2.030 | 2.007 | 2.015 |
| 02.09.2014 | 2.016 | 2.053 | 2.014 | 2.044 |
| 03.09.2014 | 2.064 | 2.099 | 2.064 | 2.093 |
| 04.09.2014 | 2.098 | 2.115 | 2.075 | 2.082 |
| 05.09.2014 | 2.104 | 2.108 | 2.058 | 2.065 |
| 08.09.2014 | 2.080 | 2.094 | 2.065 | 2.080 |
| 09.09.2014 | 2.095 | 2.095 | 2.070 | 2.079 |
| 10.09.2014 | 2.070 | 2.115 | 2.062 | 2.113 |
| 11.09.2014 | 2.121 | 2.128 | 2.075 | 2.086 |
| 12.09.2014 | 2.096 | 2.100 | 2.070 | 2.083 |
| 16.09.2014 | 2.099 | 2.099 | 2.070 | 2.074 |
| 17.09.2014 | 2.075 | 2.106 | 2.072 | 2.075 |
| 18.09.2014 | 2.096 | 2.105 | 2.073 | 2.082 |
| 19.09.2014 | 2.086 | 2.139 | 2.080 | 2.126 |
| 22.09.2014 | 2.141 | 2.145 | 2.094 | 2.110 |
| 24.09.2014 | 2.090 | 2.122 | 2.084 | 2.107 |
| 25.09.2014 | 2.128 | 2.145 | 2.098 | 2.145 |
| 26.09.2014 | 2.081 | 2.133 | 2.076 | 2.125 |
| 29.09.2014 | 2.145 | 2.169 | 2.073 | 2.089 |
| 30.09.2014 | 2.063 | 2.063 | 2.011 | 2.029 |
| 01.10.2014 | 2.020 | 2.029 | 1.989 | 2.003 |
| 02.10.2014 | 1.975 | 1.988 | 1.931 | 1.937 |
| 03.10.2014 | 1.925 | 1.998 | 1.924 | 1.977 |
| 06.10.2014 | 1.978 | 1.980 | 1.932 | 1.935 |
| 07.10.2014 | 1.946 | 1.973 | 1.913 | 1.948 |
| 08.10.2014 | 1.908 | 1.930 | 1.901 | 1.911 |
| 09.10.2014 | 1.909 | 1.915 | 1.845 | 1.851 |
| 10.10.2014 | 1.800 | 1.820 | 1.782 | 1.800 |
| 14.10.2014 | 1.743 | 1.763 | 1.717 | 1.727 |
| 15.10.2014 | 1.726 | 1.762 | 1.715 | 1.761 |
| 16.10.2014 | 1.686 | 1.720 | 1.669 | 1.688 |
| 17.10.2014 | 1.690 | 1.707 | 1.670 | 1.676 |
| 20.10.2014 | 1.730 | 1.766 | 1.723 | 1.761 |
| 21.10.2014 | 1.775 | 1.775 | 1.709 | 1.712 |
| 22.10.2014 | 1.792 | 1.797 | 1.763 | 1.787 |
| 23.10.2014 | 1.772 | 1.780 | 1.745 | 1.764 |
| 24.10.2014 | 1.799 | 1.819 | 1.784 | 1.805 |
| 27.10.2014 | 1.818 | 1.831 | 1.810 | 1.819 |
| 28.10.2014 | 1.806 | 1.820 | 1.801 | 1.814 |
| 29.10.2014 | 1.842 | 1.860 | 1.833 | 1.844 |
| 30.10.2014 | 1.852 | 1.877 | 1.842 | 1.864 |
| 31.10.2014 | 1.900 | 1.967 | 1.891 | 1.963 |
| 04.11.2014 | 2.100 | 2.108 | 2.020 | 2.045 |
| 05.11.2014 | 2.070 | 2.075 | 2.008 | 2.032 |
| 06.11.2014 | 2.032 | 2.068 | 2.015 | 2.045 |
| 07.11.2014 | 2.059 | 2.068 | 2.024 | 2.037 |
| 10.11.2014 | 2.030 | 2.049 | 2.017 | 2.048 |
| 11.11.2014 | 2.065 | 2.086 | 2.052 | 2.059 |
| 12.11.2014 | 2.100 | 2.129 | 2.078 | 2.088 |
| 13.11.2014 | 2.098 | 2.116 | 2.063 | 2.109 |
| 14.11.2014 | 2.150 | 2.150 | 2.103 | 2.127 |
| 17.11.2014 | 2.122 | 2.122 | 2.043 | 2.053 |
| 18.11.2014 | 2.097 | 2.117 | 2.084 | 2.116 |
| 19.11.2014 | 2.126 | 2.180 | 2.126 | 2.170 |
| 20.11.2014 | 2.182 | 2.190 | 2.138 | 2.147 |
| 21.11.2014 | 2.128 | 2.148 | 2.091 | 2.143 |
| 25.11.2014 | 2.193 | 2.215 | 2.181 | 2.213 |
| 26.11.2014 | 2.221 | 2.259 | 2.212 | 2.242 |
| 27.11.2014 | 2.250 | 2.250 | 2.195 | 2.195 |
| 28.11.2014 | 2.203 | 2.223 | 2.196 | 2.218 |
| 01.12.2014 | 2.230 | 2.269 | 2.227 | 2.251 |
| 02.12.2014 | 2.250 | 2.259 | 2.220 | 2.252 |
| 03.12.2014 | 2.265 | 2.270 | 2.234 | 2.238 |
| 04.12.2014 | 2.270 | 2.303 | 2.258 | 2.291 |
| 05.12.2014 | 2.308 | 2.321 | 2.272 | 2.299 |
| 08.12.2014 | 2.324 | 2.331 | 2.301 | 2.322 |
| 09.12.2014 | 2.298 | 2.316 | 2.262 | 2.266 |
| 10.12.2014 | 2.216 | 2.236 | 2.172 | 2.190 |
| 11.12.2014 | 2.130 | 2.190 | 2.116 | 2.185 |
| 12.12.2014 | 2.175 | 2.242 | 2.169 | 2.200 |
| 15.12.2014 | 2.169 | 2.173 | 2.141 | 2.151 |
| 16.12.2014 | 2.119 | 2.148 | 2.111 | 2.124 |
| 17.12.2014 | 2.127 | 2.146 | 2.102 | 2.126 |
| 18.12.2014 | 2.205 | 2.219 | 2.147 | 2.152 |
| 19.12.2014 | 2.201 | 2.207 | 2.148 | 2.158 |
| 22.12.2014 | 2.161 | 2.190 | 2.132 | 2.141 |
| 24.12.2014 | 2.173 | 2.195 | 2.168 | 2.189 |
| 25.12.2014 | 2.188 | 2.194 | 2.170 | 2.175 |
| 26.12.2014 | 2.170 | 2.248 | 2.170 | 2.242 |
| 29.12.2014 | 2.245 | 2.278 | 2.222 | 2.251 |
| 30.12.2014 | 2.251 | 2.256 | 2.203 | 2.204 |